Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barnes & Noble
(NY:
BKS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
25.46
26.05
25.45
26.01
908,304
+0.56(+2.19%)
Aug 30, 2005
25.77
25.85
25.27
25.45
903,076
-0.32(-1.26%)
Aug 29, 2005
25.65
26.12
25.54
25.77
1,284,465
+0.14(+0.56%)
Aug 26, 2005
25.86
25.81
25.48
25.63
1,109,746
-0.23(-0.91%)
Aug 25, 2005
25.75
26.10
25.48
25.86
1,255,273
+0.45(+1.79%)
Aug 24, 2005
25.48
26.07
25.41
25.41
1,435,946
+0.06(+0.24%)
Aug 23, 2005
25.25
25.61
24.92
25.34
1,362,602
+0.04(+0.16%)
Aug 22, 2005
25.48
25.62
24.79
25.30
1,373,495
-0.34(-1.34%)
Aug 19, 2005
25.93
25.96
25.29
25.65
1,689,818
-0.10(-0.40%)
Aug 18, 2005
26.34
26.61
25.67
25.75
2,154,718
-1.42(-5.22%)
Aug 17, 2005
27.16
27.33
26.69
27.17
2,338,006
-0.17(-0.63%)
Aug 16, 2005
27.92
27.98
27.31
27.34
859,215
-0.67(-2.41%)
Aug 15, 2005
27.75
28.06
27.69
28.02
688,272
-0.01(-0.02%)
Aug 12, 2005
27.86
28.17
27.82
28.02
816,225
-0.06(-0.20%)
Aug 11, 2005
28.22
28.48
27.58
28.08
1,100,161
-0.21(-0.75%)
Aug 10, 2005
28.71
28.88
28.16
28.29
920,068
-0.16(-0.56%)
Aug 09, 2005
28.54
28.88
28.30
28.45
624,078
+0.06(+0.22%)
Aug 08, 2005
28.22
28.70
28.22
28.39
837,139
+0.18(+0.63%)
Aug 05, 2005
28.44
28.44
27.94
28.21
986,877
-0.12(-0.44%)
Aug 04, 2005
28.76
28.76
28.09
28.33
1,020,717
-0.43(-1.48%)
Aug 03, 2005
28.82
29.00
28.66
28.76
1,036,838
-0.08(-0.26%)
Aug 02, 2005
28.61
29.00
28.44
28.84
949,987
+0.21(+0.72%)
Aug 01, 2005
27.59
28.70
27.59
28.63
783,692
+0.39(+1.37%)
Jul 29, 2005
28.33
28.47
28.02
28.24
439,193
-0.19(-0.68%)
Jul 28, 2005
28.23
28.46
28.15
28.44
553,929
+0.24(+0.85%)
Jul 27, 2005
28.09
28.25
27.98
28.20
575,569
+0.20(+0.71%)
Jul 26, 2005
27.86
28.15
27.81
28.00
871,850
+0.14(+0.49%)
Jul 25, 2005
27.96
28.08
27.40
27.86
1,538,337
-0.61(-2.13%)
Jul 22, 2005
28.60
28.81
28.24
28.46
912,516
-0.14(-0.48%)
Jul 21, 2005
28.95
28.95
28.37
28.60
846,870
-0.33(-1.14%)
Jul 20, 2005
28.82
28.97
28.64
28.93
742,009
-0.04(-0.14%)
Jul 19, 2005
29.01
29.12
28.68
28.97
1,865,699
-0.17(-0.59%)
Jul 18, 2005
27.82
29.26
27.82
29.15
2,460,149
+1.39(+5.01%)
Jul 15, 2005
27.88
28.09
27.50
27.75
1,082,297
-0.19(-0.69%)
Jul 14, 2005
28.41
28.51
27.89
27.95
855,148
-0.12(-0.42%)
Jul 13, 2005
28.51
28.51
27.83
28.06
2,054,650
-0.36(-1.28%)
Jul 12, 2005
27.89
28.57
27.71
28.43
3,134,188
+1.05(+3.85%)
Jul 11, 2005
27.61
27.68
27.30
27.38
931,978
-0.48(-1.71%)
Jul 08, 2005
27.33
27.91
27.27
27.85
705,846
+0.48(+1.76%)
Jul 07, 2005
27.16
27.37
26.78
27.37
847,596
+0.22(+0.81%)
Jul 06, 2005
27.64
27.68
27.13
27.15
1,082,732
-0.49(-1.77%)
Jul 05, 2005
27.03
27.68
27.03
27.64
656,465
+0.52(+1.90%)
Jul 01, 2005
26.85
27.27
26.81
27.12
734,457
+0.41(+1.52%)
Jun 30, 2005
27.16
27.32
26.65
26.72
913,823
-0.25(-0.94%)
Jun 29, 2005
26.62
27.09
26.61
26.97
813,901
+0.36(+1.35%)
Jun 28, 2005
26.21
26.81
26.21
26.61
543,908
+0.54(+2.06%)
Jun 27, 2005
25.75
26.10
25.74
26.07
819,856
+0.20(+0.77%)
Jun 24, 2005
25.85
26.00
25.61
25.88
939,966
+0.03(+0.11%)
Jun 23, 2005
26.27
26.58
25.82
25.85
935,609
-0.60(-2.26%)
Jun 22, 2005
26.27
26.68
26.25
26.45
718,917
+0.16(+0.60%)
Jun 21, 2005
26.51
26.51
26.07
26.29
717,464
-0.34(-1.29%)
Jun 20, 2005
26.51
26.69
26.31
26.63
407,676
-0.12(-0.46%)
Jun 17, 2005
27.33
27.33
26.68
26.76
922,973
-0.08(-0.28%)
Jun 16, 2005
26.56
26.85
26.56
26.83
470,564
+0.27(+1.01%)
Jun 15, 2005
26.78
26.78
26.30
26.56
676,217
-0.22(-0.82%)
Jun 14, 2005
26.58
26.85
26.58
26.78
648,042
+0.15(+0.57%)
Jun 13, 2005
26.27
26.82
26.23
26.63
711,364
+0.23(+0.89%)
Jun 10, 2005
26.37
26.47
26.23
26.40
496,561
+0.02(+0.08%)
Jun 09, 2005
26.13
26.55
26.07
26.38
745,931
+0.18(+0.68%)
Jun 08, 2005
26.47
26.57
26.14
26.20
660,387
-0.28(-1.04%)
Jun 07, 2005
26.46
26.78
26.40
26.47
738,814
-0.01(-0.03%)
Jun 06, 2005
26.12
26.51
26.12
26.48
941,563
+0.19(+0.71%)
Jun 03, 2005
26.27
26.72
26.23
26.30
717,174
-0.21(-0.81%)
Jun 02, 2005
26.36
26.63
26.26
26.51
839,317
+0.17(+0.63%)
Jun 01, 2005
26.07
26.68
26.07
26.34
1,017,231
+0.28(+1.08%)
May 31, 2005
26.39
26.39
26.03
26.06
733,586
-0.30(-1.12%)
May 27, 2005
26.21
26.48
26.16
26.36
583,121
+0.14(+0.55%)
May 26, 2005
25.98
26.25
25.91
26.21
775,849
+0.30(+1.17%)
May 25, 2005
25.54
26.03
25.54
25.91
932,559
+0.26(+1.02%)
May 24, 2005
25.80
25.96
25.51
25.65
1,082,297
-0.31(-1.19%)
May 23, 2005
25.54
26.13
25.53
25.96
1,102,339
+0.28(+1.07%)
May 20, 2005
25.89
25.89
25.51
25.68
745,640
+0.10(+0.38%)
May 19, 2005
24.99
25.70
24.97
25.59
1,792,936
+0.40(+1.59%)
May 18, 2005
24.68
25.27
24.55
25.19
2,221,817
+0.59(+2.38%)
May 17, 2005
24.79
25.07
24.29
24.60
2,168,225
+0.19(+0.76%)
May 16, 2005
23.75
24.55
23.75
24.42
1,551,699
+0.67(+2.84%)
May 13, 2005
24.51
24.58
23.48
23.74
1,822,709
-0.77(-3.15%)
May 12, 2005
24.94
24.95
24.37
24.51
1,289,694
-0.36(-1.44%)
May 11, 2005
24.84
24.94
24.48
24.87
551,605
+0.03(+0.11%)
May 10, 2005
25.11
25.11
24.64
24.84
505,420
-0.27(-1.07%)
May 09, 2005
24.75
25.12
24.72
25.11
549,281
+0.29(+1.17%)
May 06, 2005
25.32
25.32
24.63
24.82
684,351
-0.13(-0.52%)
May 05, 2005
24.58
25.12
24.42
24.95
1,286,208
+0.41(+1.65%)
May 04, 2005
24.58
24.65
24.29
24.55
1,015,488
+0.19(+0.76%)
May 03, 2005
24.37
24.75
24.20
24.36
1,025,074
-0.12(-0.48%)
May 02, 2005
24.48
24.62
24.26
24.48
807,075
-0.03(-0.14%)
Apr 29, 2005
23.95
24.58
23.68
24.51
988,329
+0.61(+2.56%)
Apr 28, 2005
24.17
24.17
23.66
23.90
965,237
-0.44(-1.81%)
Apr 27, 2005
24.11
24.56
23.60
24.34
998,641
+0.23(+0.97%)
Apr 26, 2005
24.41
24.45
23.94
24.11
947,373
-0.40(-1.63%)
Apr 25, 2005
23.96
24.55
23.96
24.50
866,622
+0.49(+2.04%)
Apr 22, 2005
24.21
24.39
23.88
24.02
711,655
-0.16(-0.66%)
Apr 21, 2005
24.09
24.23
23.97
24.17
1,056,009
+0.21(+0.86%)
Apr 20, 2005
23.58
24.32
23.58
23.97
1,630,271
+0.56(+2.38%)
Apr 19, 2005
23.53
23.53
23.33
23.41
459,816
+0.00(+0.00%)
Apr 18, 2005
23.13
23.74
23.00
23.41
998,641
+0.15(+0.65%)
Apr 15, 2005
23.34
23.38
22.91
23.26
1,979,999
-0.15(-0.65%)
Apr 14, 2005
23.69
23.96
23.41
23.41
963,930
-0.25(-1.05%)
Apr 13, 2005
24.02
24.09
23.64
23.66
787,613
-0.34(-1.43%)
Apr 12, 2005
23.67
24.11
23.49
24.00
784,273
+0.33(+1.40%)
Apr 11, 2005
23.97
24.04
23.66
23.67
931,542
-0.30(-1.23%)
Apr 08, 2005
24.20
24.27
23.93
23.97
419,876
-0.23(-0.94%)
Apr 07, 2005
24.23
24.35
23.93
24.20
576,295
-0.04(-0.17%)
Apr 06, 2005
24.79
24.79
24.15
24.24
869,381
-0.39(-1.59%)
Apr 05, 2005
24.10
24.70
23.96
24.63
1,664,838
+1.19(+5.08%)
Apr 04, 2005
23.41
23.55
23.18
23.44
657,772
-0.10(-0.44%)
Apr 01, 2005
23.75
23.87
23.36
23.54
1,246,994
-0.21(-0.87%)
Mar 31, 2005
23.20
23.75
23.13
23.75
992,396
+0.45(+1.92%)
Mar 30, 2005
23.10
23.47
23.07
23.30
610,716
+0.20(+0.86%)
Mar 29, 2005
23.34
23.47
23.03
23.10
826,101
-0.27(-1.15%)
Mar 28, 2005
23.44
23.71
23.31
23.37
1,359,697
+0.08(+0.35%)
Mar 24, 2005
22.82
23.55
22.80
23.29
1,479,371
+0.65(+2.86%)
Mar 23, 2005
22.86
22.90
22.59
22.64
943,451
-0.33(-1.44%)
Mar 22, 2005
22.87
23.21
22.86
22.97
1,166,824
+0.01(+0.03%)
Mar 21, 2005
22.52
22.96
22.23
22.96
2,482,951
+0.96(+4.35%)
Mar 18, 2005
22.00
22.14
21.52
22.01
1,970,704
+0.01(+0.03%)
Mar 17, 2005
22.72
23.05
21.60
22.00
3,603,300
-1.78(-7.50%)
Mar 16, 2005
23.48
23.81
23.25
23.78
1,055,573
+0.16(+0.67%)
Mar 15, 2005
23.84
23.86
23.62
23.62
551,750
-0.14(-0.61%)
Mar 14, 2005
23.34
23.81
23.34
23.77
815,934
+0.43(+1.86%)
Mar 11, 2005
23.19
23.60
23.11
23.33
449,504
+0.15(+0.65%)
Mar 10, 2005
23.29
23.36
23.02
23.18
740,993
-0.10(-0.44%)
Mar 09, 2005
23.62
23.71
23.21
23.29
738,959
-0.33(-1.40%)
Mar 08, 2005
23.84
24.02
23.33
23.62
919,487
-0.23(-0.95%)
Mar 07, 2005
24.01
24.43
23.82
23.84
466,933
-0.17(-0.72%)
Mar 04, 2005
24.10
24.22
23.93
24.02
528,948
+0.03(+0.11%)
Mar 03, 2005
24.15
24.36
23.74
23.99
557,269
-0.06(-0.26%)
Mar 02, 2005
23.97
24.42
23.83
24.05
728,648
+0.08(+0.32%)
Mar 01, 2005
23.72
24.09
23.70
23.97
984,263
+0.45(+1.93%)
Feb 28, 2005
23.80
23.86
23.43
23.52
494,382
-0.28(-1.16%)
Feb 25, 2005
23.48
23.97
23.48
23.80
596,047
+0.24(+1.02%)
Feb 24, 2005
23.07
23.66
22.94
23.55
716,593
+0.41(+1.75%)
Feb 23, 2005
22.92
23.20
22.82
23.15
806,494
+0.23(+0.99%)
Feb 22, 2005
22.78
23.07
22.41
22.92
1,023,476
+0.14(+0.63%)
Feb 18, 2005
23.27
23.30
22.61
22.78
1,024,638
-0.42(-1.81%)
Feb 17, 2005
23.34
23.41
23.17
23.20
481,020
-0.21(-0.88%)
Feb 16, 2005
23.39
23.47
23.22
23.40
638,747
-0.06(-0.23%)
Feb 15, 2005
23.40
23.68
23.31
23.46
1,319,612
+0.06(+0.26%)
Feb 14, 2005
23.69
23.69
23.28
23.40
517,475
-0.29(-1.22%)
Feb 11, 2005
23.53
23.84
23.22
23.69
745,350
+0.11(+0.47%)
Feb 10, 2005
23.58
23.73
23.36
23.58
737,943
-0.01(-0.03%)
Feb 09, 2005
24.06
24.06
23.55
23.58
704,974
-0.51(-2.12%)
Feb 08, 2005
23.86
24.13
23.76
24.09
1,132,113
+0.24(+1.01%)
Feb 07, 2005
23.69
23.94
23.62
23.85
863,572
+0.17(+0.70%)
Feb 04, 2005
23.24
23.77
23.24
23.69
1,197,759
+0.33(+1.42%)
Feb 03, 2005
22.93
23.43
22.84
23.36
1,068,645
+0.31(+1.34%)
Feb 02, 2005
22.78
23.12
22.78
23.05
944,177
+0.27(+1.18%)
Feb 01, 2005
22.69
22.94
22.47
22.78
638,601
+0.26(+1.16%)
Jan 31, 2005
22.10
22.57
22.01
22.52
530,836
+0.69(+3.15%)
Jan 28, 2005
22.00
22.10
21.83
21.83
643,975
-0.21(-0.94%)
Jan 27, 2005
21.83
22.10
21.79
22.03
435,126
+0.15(+0.69%)
Jan 26, 2005
21.78
21.94
21.69
21.88
623,787
+0.19(+0.89%)
Jan 25, 2005
21.41
21.72
21.29
21.69
777,156
+0.34(+1.61%)
Jan 24, 2005
21.96
21.98
21.25
21.34
775,413
-0.50(-2.27%)
Jan 21, 2005
22.21
22.21
21.76
21.84
1,059,350
-0.32(-1.46%)
Jan 20, 2005
22.58
22.59
22.07
22.16
1,320,919
-0.41(-1.83%)
Jan 19, 2005
22.58
22.71
22.46
22.58
899,445
-0.10(-0.46%)
Jan 18, 2005
21.79
22.82
21.63
22.68
989,636
+0.90(+4.14%)
Jan 14, 2005
21.79
21.90
21.63
21.78
1,047,004
-0.06(-0.25%)
Jan 13, 2005
21.70
21.99
21.56
21.83
924,571
+0.13(+0.60%)
Jan 12, 2005
21.75
21.75
21.35
21.70
585,736
-0.05(-0.22%)
Jan 11, 2005
21.93
22.05
21.70
21.75
800,249
-0.18(-0.82%)
Jan 10, 2005
21.82
22.42
21.80
21.93
1,114,394
-0.16(-0.72%)
Jan 07, 2005
22.03
22.36
21.91
22.09
744,623
-0.08(-0.37%)
Jan 06, 2005
21.00
22.38
21.00
22.17
1,955,890
+1.15(+5.47%)
Jan 05, 2005
21.34
21.42
20.97
21.02
688,708
-0.32(-1.52%)
Jan 04, 2005
22.12
22.12
20.94
21.34
2,023,715
-0.78(-3.52%)
Jan 03, 2005
22.31
22.47
21.86
22.12
1,134,146
-0.10(-0.43%)
Dec 31, 2004
22.25
22.38
22.17
22.22
491,332
-0.02(-0.09%)
Dec 30, 2004
22.21
22.32
22.03
22.24
565,257
-0.03(-0.12%)
Dec 29, 2004
22.17
22.37
22.05
22.27
606,214
-0.02(-0.09%)
Dec 28, 2004
22.02
22.38
21.72
22.29
717,610
+0.27(+1.22%)
Dec 27, 2004
22.24
22.52
21.86
22.02
579,781
-0.25(-1.14%)
Dec 23, 2004
22.27
22.42
22.14
22.27
652,689
+0.01(+0.03%)
Dec 22, 2004
21.79
22.29
21.79
22.27
1,029,721
+0.49(+2.24%)
Dec 21, 2004
21.36
21.79
21.36
21.78
1,128,046
+0.54(+2.53%)
Dec 20, 2004
21.48
21.48
21.17
21.24
1,074,018
-0.25(-1.19%)
Dec 17, 2004
21.97
22.00
21.34
21.50
1,279,963
-0.48(-2.16%)
Dec 16, 2004
21.83
22.14
21.57
21.97
1,951,824
+0.76(+3.60%)
Dec 15, 2004
21.38
21.41
21.05
21.21
1,195,290
-0.17(-0.80%)
Dec 14, 2004
21.12
21.38
20.94
21.38
1,177,136
+0.18(+0.84%)
Dec 13, 2004
21.17
21.30
20.87
21.20
1,213,590
+0.30(+1.45%)
Dec 10, 2004
20.72
21.21
20.66
20.90
2,322,465
-0.04(-0.20%)
Dec 09, 2004
19.53
21.00
19.36
20.94
3,899,726
+1.66(+8.61%)
Dec 08, 2004
19.07
19.31
19.07
19.28
968,432
+0.21(+1.08%)
Dec 07, 2004
19.28
19.28
19.07
19.07
757,695
-0.21(-1.07%)
Dec 06, 2004
18.96
19.33
18.80
19.28
1,593,236
+0.29(+1.52%)
Dec 03, 2004
19.22
19.27
18.98
18.99
660,822
-0.22(-1.15%)
Dec 02, 2004
18.93
19.32
18.65
19.21
1,207,345
+0.14(+0.72%)
Dec 01, 2004
18.69
19.19
18.62
19.07
1,319,467
+0.43(+2.29%)
Nov 30, 2004
18.63
18.75
18.54
18.65
1,035,967
+0.03(+0.18%)
Nov 29, 2004
18.32
18.63
18.17
18.61
1,257,451
+0.30(+1.62%)
Nov 26, 2004
18.21
18.48
18.21
18.32
240,074
-0.07(-0.37%)
Nov 24, 2004
18.01
18.48
17.95
18.38
996,608
+0.38(+2.10%)
Nov 23, 2004
17.66
18.08
17.64
18.01
1,360,714
+0.23(+1.28%)
Nov 22, 2004
18.14
18.15
17.56
17.78
1,837,959
-0.43(-2.34%)
Nov 19, 2004
18.07
18.23
17.94
18.20
1,844,640
+0.10(+0.53%)
Nov 18, 2004
17.56
18.21
17.39
18.11
1,549,085
+0.69(+3.95%)
Nov 17, 2004
17.78
17.92
17.25
17.42
1,944,997
-0.20(-1.13%)
Nov 16, 2004
17.86
17.98
17.39
17.62
2,186,089
-0.15(-0.85%)
Nov 15, 2004
18.11
18.42
17.05
17.77
3,256,332
-7.38(-29.35%)
Nov 12, 2004
24.31
25.15
24.26
25.15
1,760,403
+0.83(+3.40%)
Nov 11, 2004
24.33
24.39
24.10
24.33
325,618
-0.06(-0.25%)
Nov 10, 2004
24.27
24.48
24.15
24.39
640,925
+0.22(+0.91%)
Nov 09, 2004
24.24
24.40
24.04
24.17
521,977
-0.02(-0.09%)
Nov 08, 2004
24.10
24.37
24.02
24.19
1,139,520
-0.14(-0.57%)
Nov 05, 2004
24.28
24.64
24.10
24.33
1,478,791
+0.39(+1.61%)
Nov 04, 2004
23.66
24.02
23.31
23.94
1,178,152
+0.28(+1.16%)
Nov 03, 2004
23.82
24.17
23.44
23.66
1,213,154
+0.01(+0.06%)
Nov 02, 2004
23.28
23.78
23.20
23.65
1,200,083
+0.39(+1.69%)
Nov 01, 2004
22.96
23.42
22.82
23.26
1,093,189
+0.35(+1.53%)
Oct 29, 2004
23.07
23.19
22.78
22.91
874,174
-0.16(-0.69%)
Oct 28, 2004
22.86
23.41
22.86
23.07
1,063,416
+0.21(+0.90%)
Oct 27, 2004
22.27
22.98
22.04
22.86
1,062,980
+0.69(+3.11%)
Oct 26, 2004
22.21
22.38
21.90
22.17
1,190,352
-0.08(-0.37%)
Oct 25, 2004
21.83
22.29
21.54
22.25
1,626,060
-0.05(-0.25%)
Oct 22, 2004
22.69
22.94
22.27
22.31
461,268
-0.40(-1.76%)
Oct 21, 2004
22.58
22.90
22.34
22.71
621,318
+0.22(+0.98%)
Oct 20, 2004
22.72
22.94
22.38
22.49
997,043
-0.25(-1.09%)
Oct 19, 2004
22.89
23.18
22.73
22.74
829,732
-0.08(-0.33%)
Oct 18, 2004
22.44
22.94
22.34
22.81
1,300,731
+0.40(+1.78%)
Oct 15, 2004
22.54
22.65
22.10
22.41
1,470,222
-0.08(-0.37%)
Oct 14, 2004
22.62
22.85
22.45
22.49
2,049,858
+0.10(+0.43%)
Oct 13, 2004
23.08
23.09
22.10
22.40
2,427,471
-0.70(-3.04%)
Oct 12, 2004
23.24
23.34
22.93
23.10
1,258,032
-0.38(-1.61%)
Oct 11, 2004
23.58
23.65
23.38
23.48
824,067
-0.21(-0.87%)
Oct 08, 2004
23.90
24.24
23.59
23.69
688,127
-0.45(-1.85%)
Oct 07, 2004
24.54
24.70
24.00
24.13
840,624
-0.41(-1.66%)
Oct 06, 2004
24.75
24.75
24.40
24.54
1,284,320
-0.12(-0.50%)
Oct 05, 2004
25.28
25.29
24.62
24.66
1,324,841
-0.65(-2.56%)
Oct 04, 2004
25.53
25.68
25.27
25.31
992,541
-0.22(-0.86%)
Oct 01, 2004
25.54
25.88
25.44
25.53
598,807
+0.06(+0.22%)
Sep 30, 2004
25.48
25.61
25.13
25.48
612,314
-0.12(-0.46%)
Sep 29, 2004
25.34
25.61
25.22
25.59
382,551
+0.26(+1.03%)
Sep 28, 2004
24.99
25.34
24.94
25.33
609,554
+0.30(+1.21%)
Sep 27, 2004
25.34
25.35
24.99
25.03
510,649
-0.31(-1.22%)
Sep 24, 2004
25.03
25.43
25.03
25.34
348,711
+0.19(+0.77%)
Sep 23, 2004
25.17
25.23
24.93
25.15
499,756
-0.23(-0.90%)
Sep 22, 2004
25.65
25.65
25.15
25.37
795,020
+0.03(+0.14%)
Sep 21, 2004
24.89
25.39
24.82
25.34
545,796
+0.52(+2.08%)
Sep 20, 2004
24.75
24.88
24.65
24.82
546,812
-0.04(-0.17%)
Sep 17, 2004
24.89
24.99
24.55
24.86
430,769
+0.11(+0.45%)
Sep 16, 2004
24.27
24.88
24.27
24.75
543,617
+0.43(+1.75%)
Sep 15, 2004
24.20
24.37
24.10
24.33
245,158
+0.00(+0.00%)
Sep 14, 2004
24.31
24.51
24.24
24.33
299,476
-0.02(-0.08%)
Sep 13, 2004
23.87
24.37
23.85
24.35
350,889
+0.48(+1.99%)
Sep 10, 2004
23.58
23.91
23.49
23.87
207,541
+0.15(+0.64%)
Sep 09, 2004
23.93
24.00
23.53
23.72
409,274
-0.24(-1.01%)
Sep 08, 2004
24.06
24.17
23.79
23.96
487,411
-0.10(-0.40%)
Sep 07, 2004
24.10
24.27
23.92
24.06
407,676
+0.11(+0.46%)
Sep 03, 2004
23.72
24.02
23.67
23.95
476,663
+0.12(+0.49%)
Sep 02, 2004
23.73
23.85
23.46
23.83
861,393
+0.10(+0.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.